ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
20 Dec 2024 04:11 PM IST
| ZYDUSLIFE 26DEC2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 973.50 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 985.60 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 979.55 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 969.90 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 987.75 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 978.50 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 976.50 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 986.45 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 974.20 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 982.45 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 995.10 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 978.00 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 970.35 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 982.10 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 974.55 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 965.95 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 948.70 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 950.95 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 953.00 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 964.35 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 949.05 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 944.05 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 947.60 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 947.60 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 944.70 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 957.40 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 963.75 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Nov | 949.75 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 967.75 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 970.35 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 973.25 | 284.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 995.10 | 284.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 988.45 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1004.45 | 284.4 | 284.40 | - | 0 | 0 | 0 | |||
| 31 Oct | 1001.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 990.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 988.20 | 0 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 800 expiring on 26DEC2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 284.4, which was 284.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 26DEC2024 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 973.50 | 0.15 | -0.05 | - | 46 | -34 | 78 |
| 19 Dec | 985.60 | 0.2 | 0.10 | - | 49 | 1 | 122 |
| 18 Dec | 979.55 | 0.1 | -0.10 | - | 21 | -11 | 124 |
| 17 Dec | 969.90 | 0.2 | -0.05 | 51.25 | 18 | -16 | 136 |
| 16 Dec | 987.75 | 0.25 | 0.10 | - | 5 | -1 | 155 |
| 13 Dec | 978.50 | 0.15 | -0.15 | 43.34 | 17 | -8 | 157 |
| 12 Dec | 976.50 | 0.3 | 0.00 | 44.86 | 7 | -3 | 165 |
| 11 Dec | 986.45 | 0.3 | -0.10 | 45.75 | 76 | -8 | 168 |
| 10 Dec | 974.20 | 0.4 | 0.05 | 43.75 | 19 | -1 | 179 |
| 9 Dec | 982.45 | 0.35 | 0.10 | 43.39 | 46 | -13 | 188 |
| 6 Dec | 995.10 | 0.25 | -0.10 | 40.19 | 1 | 0 | 201 |
| 5 Dec | 978.00 | 0.35 | -0.10 | 38.65 | 40 | 1 | 203 |
| 4 Dec | 970.35 | 0.45 | -0.10 | 37.48 | 41 | -21 | 202 |
| 3 Dec | 982.10 | 0.55 | 0.00 | 39.54 | 120 | -14 | 223 |
| 2 Dec | 974.55 | 0.55 | -0.20 | 37.90 | 17 | -1 | 238 |
| 29 Nov | 965.95 | 0.75 | -0.35 | 36.07 | 62 | -8 | 246 |
| 28 Nov | 948.70 | 1.1 | 0.40 | 35.58 | 80 | -4 | 254 |
| 27 Nov | 950.95 | 0.7 | -0.40 | 32.25 | 13 | 3 | 259 |
| 26 Nov | 953.00 | 1.1 | 0.05 | 34.30 | 24 | 9 | 254 |
| 25 Nov | 964.35 | 1.05 | -0.25 | 35.30 | 66 | 17 | 246 |
| 22 Nov | 949.05 | 1.3 | -0.50 | 33.06 | 68 | 21 | 250 |
| 21 Nov | 944.05 | 1.8 | -0.05 | 33.49 | 191 | 1 | 228 |
| 20 Nov | 947.60 | 1.85 | 0.00 | 33.88 | 148 | 2 | 225 |
| 19 Nov | 947.60 | 1.85 | -0.10 | 33.88 | 148 | 0 | 225 |
| 18 Nov | 944.70 | 1.95 | -0.45 | 33.47 | 217 | 3 | 226 |
| 14 Nov | 957.40 | 2.4 | 0.15 | 35.27 | 15 | 0 | 223 |
| 13 Nov | 963.75 | 2.25 | -0.90 | 34.86 | 73 | -5 | 223 |
| 12 Nov | 949.75 | 3.15 | -0.20 | 35.26 | 68 | 19 | 228 |
| 11 Nov | 967.75 | 3.35 | -0.45 | 38.26 | 32 | 0 | 209 |
| 8 Nov | 970.35 | 3.8 | -0.35 | 38.08 | 81 | 2 | 211 |
| 7 Nov | 973.25 | 4.15 | 1.35 | 39.39 | 44 | 0 | 209 |
| 6 Nov | 995.10 | 2.8 | -1.05 | 38.65 | 485 | 1 | 209 |
| 5 Nov | 988.45 | 3.85 | 0.80 | 40.08 | 396 | 203 | 208 |
| 4 Nov | 1004.45 | 3.05 | 0.45 | 39.73 | 1 | 0 | 4 |
| 31 Oct | 1001.25 | 2.6 | 2.60 | - | 4 | 3 | 3 |
| 25 Oct | 990.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 988.20 | 0 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 800 expiring on 26DEC2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 78
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 122
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 124
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 51.25, the open interest changed by -16 which decreased total open position to 136
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 155
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 43.34, the open interest changed by -8 which decreased total open position to 157
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 44.86, the open interest changed by -3 which decreased total open position to 165
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 45.75, the open interest changed by -8 which decreased total open position to 168
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 43.75, the open interest changed by -1 which decreased total open position to 179
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 43.39, the open interest changed by -13 which decreased total open position to 188
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 40.19, the open interest changed by 0 which decreased total open position to 201
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 38.65, the open interest changed by 1 which increased total open position to 203
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 37.48, the open interest changed by -21 which decreased total open position to 202
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 39.54, the open interest changed by -14 which decreased total open position to 223
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 37.90, the open interest changed by -1 which decreased total open position to 238
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 36.07, the open interest changed by -8 which decreased total open position to 246
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 1.1, which was 0.40 higher than the previous day. The implied volatity was 35.58, the open interest changed by -4 which decreased total open position to 254
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 32.25, the open interest changed by 3 which increased total open position to 259
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 34.30, the open interest changed by 9 which increased total open position to 254
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 35.30, the open interest changed by 17 which increased total open position to 246
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was 33.06, the open interest changed by 21 which increased total open position to 250
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 33.49, the open interest changed by 1 which increased total open position to 228
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 33.88, the open interest changed by 2 which increased total open position to 225
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was 33.88, the open interest changed by 0 which decreased total open position to 225
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 33.47, the open interest changed by 3 which increased total open position to 226
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 35.27, the open interest changed by 0 which decreased total open position to 223
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 2.25, which was -0.90 lower than the previous day. The implied volatity was 34.86, the open interest changed by -5 which decreased total open position to 223
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 3.15, which was -0.20 lower than the previous day. The implied volatity was 35.26, the open interest changed by 19 which increased total open position to 228
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 38.26, the open interest changed by 0 which decreased total open position to 209
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was 38.08, the open interest changed by 2 which increased total open position to 211
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 4.15, which was 1.35 higher than the previous day. The implied volatity was 39.39, the open interest changed by 0 which decreased total open position to 209
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was 38.65, the open interest changed by 1 which increased total open position to 209
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 3.85, which was 0.80 higher than the previous day. The implied volatity was 40.08, the open interest changed by 203 which increased total open position to 208
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was 39.73, the open interest changed by 0 which decreased total open position to 4
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 2.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
